5 DAY PERFORMANCE
+69.26%
1 MONTH PERFORMANCE
-10.73%
3 MONTH PERFORMANCE
+35.29%
6 MONTH PERFORMANCE
+8.61%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-39.10%
Greenwave Technology Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.46 | $2.59 (5.25%) | $2.59 | $2.39 | 6.96 K | $2.07 M |
| 10/08/2026 | $2.35 | $2.34 (-0.43%) | $2.53 | $2.34 | 13.44 K | $1.94 M |
| 10/07/2026 | $2.34 | $2.45 (4.7%) | $2.72 | $2.30 | 17.43 K | $2.03 M |
| 10/06/2026 | $2.35 | $2.37 (0.85%) | $2.58 | $2.32 | 32.11 K | $1.97 M |
| 10/05/2026 | $2.38 | $2.37 (-0.42%) | $2.42 | $2.27 | 6.55 K | $1.97 M |
| 10/02/2026 | $2.47 | $2.31 (-6.48%) | $2.47 | $2.27 | 9.20 K | $1.92 M |
| 10/01/2026 | $2.36 | $2.47 (4.66%) | $2.47 | $2.30 | 2.80 K | $2.05 M |
| 09/30/2026 | $2.41 | $2.42 (0.41%) | $2.45 | $2.27 | 16.30 K | $2.01 M |
| 09/29/2026 | $2.63 | $2.48 (-5.7%) | $2.69 | $2.39 | 96.50 K | $2.06 M |
| 09/28/2026 | $2.42 | $2.35 (-2.89%) | $2.60 | $2.31 | 123.30 K | $1.95 M |
| 09/25/2026 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.31 | 6.57 K | $1.98 M |
| 09/24/2026 | $2.52 | $2.41 (-4.37%) | $2.56 | $2.25 | 20.52 K | $2.00 M |
| 09/23/2026 | $2.60 | $2.64 (1.54%) | $2.69 | $2.51 | 17.40 K | $2.19 M |
| 09/22/2026 | $2.45 | $2.58 (5.31%) | $2.78 | $2.44 | 24.33 K | $2.14 M |
| 09/21/2026 | $2.41 | $2.54 (5.39%) | $2.54 | $2.27 | 35.03 K | $2.11 M |
| 09/18/2026 | $2.78 | $2.45 (-11.87%) | $2.78 | $2.19 | 191.62 K | $2.03 M |
| 09/17/2026 | $2.41 | $2.91 (20.75%) | $3.49 | $2.32 | 380.68 K | $2.41 M |
| 09/16/2026 | $2.70 | $2.33 (-13.7%) | $2.81 | $2.22 | 73.48 K | $1.93 M |
| 09/15/2026 | $3.21 | $2.66 (-17.13%) | $3.71 | $2.60 | 54.58 K | $2.21 M |
| 09/14/2026 | $3.73 | $3.18 (-14.75%) | $3.89 | $3.11 | 49.52 K | $2.64 M |
| 09/11/2026 | $4.61 | $3.80 (-17.57%) | $4.61 | $3.73 | 35.69 K | $3.15 M |
| 09/10/2026 | $4.40 | $4.51 (2.5%) | $4.78 | $4.16 | 65.50 K | $3.74 M |
| 09/09/2026 | $4.95 | $4.38 (-11.52%) | $5.45 | $4.38 | 48.20 K | $3.63 M |
| 09/08/2026 | $5.20 | $5.20 (0%) | $5.28 | $4.97 | 5.95 K | $4.31 M |
| 09/04/2026 | $4.90 | $5.20 (6.12%) | $5.50 | $4.90 | 24.30 K | $4.31 M |
| 09/03/2026 | $5.55 | $5.05 (-9.01%) | $6.22 | $4.85 | 35.85 K | $4.19 M |
| 09/02/2026 | $5.67 | $5.80 (2.29%) | $5.96 | $5.55 | 16.98 K | $4.81 M |
| 09/01/2026 | $4.82 | $5.85 (21.37%) | $5.95 | $4.80 | 60.56 K | $4.85 M |
| 08/31/2026 | $4.61 | $4.90 (6.29%) | $5.00 | $4.51 | 16.14 K | $4.07 M |
| 08/28/2026 | $4.35 | $4.68 (7.59%) | $4.72 | $4.25 | 18.76 K | $3.88 M |
| 08/27/2026 | $4.16 | $4.35 (4.57%) | $4.59 | $4.14 | 7.60 K | $3.61 M |
| 08/26/2026 | $4.50 | $4.24 (-5.78%) | $4.50 | $3.99 | 26.12 K | $3.52 M |
| 08/25/2026 | $4.15 | $4.53 (9.16%) | $4.65 | $4.03 | 8.00 K | $3.76 M |
| 08/24/2026 | $3.51 | $4.24 (20.8%) | $4.24 | $3.51 | 30.15 K | $3.52 M |
| 08/21/2026 | $3.45 | $3.50 (1.45%) | $3.57 | $3.38 | 8.35 K | $2.90 M |
| 08/20/2026 | $3.56 | $3.45 (-3.09%) | $3.73 | $3.33 | 5.50 K | $2.86 M |
| 08/19/2026 | $3.58 | $3.47 (-3.07%) | $3.82 | $3.20 | 25.26 K | $2.88 M |
| 08/18/2026 | $3.80 | $3.92 (3.16%) | $3.93 | $3.62 | 42.20 K | $3.25 M |
| 08/17/2026 | $3.94 | $3.68 (-6.6%) | $4.10 | $3.52 | 128.83 K | $3.05 M |
| 08/14/2026 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.79 | 8.54 K | $3.34 M |
| 08/13/2026 | $4.14 | $3.91 (-5.56%) | $4.14 | $3.91 | 6.42 K | $3.24 M |
| 08/12/2026 | $4.23 | $4.18 (-1.18%) | $4.23 | $3.92 | 5.80 K | $3.47 M |
| 08/11/2026 | $4.25 | $4.24 (-0.24%) | $4.38 | $4.07 | 7.53 K | $3.52 M |
| 08/10/2026 | $4.20 | $4.46 (6.19%) | $4.56 | $4.07 | 13.98 K | $3.70 M |
| 08/07/2026 | $4.22 | $4.18 (-0.95%) | $4.70 | $4.13 | 21.61 K | $3.47 M |
| 08/06/2026 | $3.52 | $4.30 (22.16%) | $4.43 | $3.48 | 35.64 K | $3.57 M |
| 08/05/2026 | $4.41 | $3.52 (-20.18%) | $4.65 | $3.06 | 87.40 K | $2.92 M |
| 08/04/2026 | $3.92 | $4.70 (19.9%) | $4.88 | $3.83 | 92.60 K | $3.90 M |
| 08/03/2026 | $3.41 | $3.94 (15.54%) | $3.98 | $3.25 | 41.24 K | $3.27 M |
| 07/31/2026 | $3.05 | $3.42 (12.13%) | $3.58 | $2.85 | 75.60 K | $2.84 M |
| 07/30/2026 | $3.16 | $3.24 (2.53%) | $3.48 | $2.53 | 183.89 K | $2.69 M |
| 07/29/2026 | $2.45 | $3.06 (24.9%) | $4.55 | $2.45 | 4.96 M | $2.54 M |
| 07/28/2026 | $2.48 | $2.49 (0.4%) | $2.52 | $2.39 | 8.42 K | $2.07 M |
| 07/27/2026 | $2.66 | $2.51 (-5.64%) | $2.66 | $2.50 | 6.71 K | $2.08 M |
| 07/24/2026 | $2.85 | $2.63 (-7.72%) | $2.85 | $2.63 | 6.62 K | $2.18 M |
| 07/23/2026 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.76 | 3.96 K | $2.32 M |
| 07/22/2026 | $2.84 | $2.89 (1.76%) | $2.89 | $2.84 | 3.90 K | $2.40 M |
| 07/21/2026 | $2.85 | $2.87 (0.7%) | $2.91 | $2.85 | 4.68 K | $2.38 M |
| 07/20/2026 | $2.90 | $2.90 (0%) | $2.93 | $2.84 | 5.44 K | $2.41 M |
| 07/17/2026 | $3.01 | $2.90 (-3.65%) | $3.01 | $2.84 | 4.80 K | $2.41 M |
| 07/16/2026 | $2.87 | $2.97 (3.48%) | $3.32 | $2.87 | 24.00 K | $2.46 M |
| 07/15/2026 | $2.94 | $2.93 (-0.34%) | $2.94 | $2.90 | 5.29 K | $2.43 M |
| 07/14/2026 | $2.82 | $2.99 (6.03%) | $3.10 | $2.82 | 9.00 K | $2.48 M |
| 07/13/2026 | $2.96 | $2.94 (-0.68%) | $3.01 | $2.81 | 12.71 K | $2.44 M |
| 07/10/2026 | $2.95 | $2.94 (-0.34%) | $3.02 | $2.89 | 7.65 K | $2.44 M |
| 07/09/2026 | $2.98 | $2.89 (-3.02%) | $3.04 | $2.85 | 10.11 K | $2.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
